NASDAQ:SIMO
Silicon Motion Technology Corporation Stock Price (Quote)
$76.90
-1.82 (-2.31%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $71.45 | $83.95 | Thursday, 9th May 2024 SIMO stock ended at $76.90. This is 2.31% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.67% from a day low at $76.68 to a day high of $78.72. |
| 90 days | $66.08 | $83.95 | |
| 52 weeks | $49.50 | $95.33 |
| Date | Open | High | Low | Close | Volume |
| Feb 11, 2016 | $30.92 | $31.19 | $30.48 | $30.53 | 505 400 |
| Feb 10, 2016 | $30.72 | $32.42 | $30.71 | $31.17 | 600 400 |
| Feb 09, 2016 | $30.00 | $30.88 | $29.50 | $30.51 | 514 500 |
| Feb 08, 2016 | $30.69 | $30.97 | $30.02 | $30.24 | 400 600 |
| Feb 05, 2016 | $31.07 | $31.73 | $30.83 | $31.11 | 466 800 |
| Feb 04, 2016 | $30.76 | $31.14 | $30.46 | $30.94 | 217 700 |
| Feb 03, 2016 | $31.11 | $31.15 | $30.23 | $30.53 | 390 500 |
| Feb 02, 2016 | $30.96 | $31.43 | $30.70 | $30.67 | 362 000 |
| Feb 01, 2016 | $31.14 | $31.55 | $30.66 | $31.06 | 407 100 |
| Jan 29, 2016 | $30.60 | $31.95 | $29.90 | $30.94 | 1 078 500 |
| Jan 28, 2016 | $30.93 | $30.93 | $28.93 | $29.70 | 541 300 |
| Jan 27, 2016 | $30.70 | $30.80 | $30.15 | $30.41 | 312 500 |
| Jan 26, 2016 | $29.77 | $30.65 | $29.10 | $30.46 | 404 200 |
| Jan 25, 2016 | $29.96 | $30.47 | $29.33 | $29.39 | 373 400 |
| Jan 22, 2016 | $30.14 | $30.49 | $29.94 | $30.09 | 420 900 |
| Jan 21, 2016 | $28.83 | $29.97 | $28.54 | $29.69 | 484 900 |
| Jan 20, 2016 | $27.68 | $28.86 | $27.50 | $28.63 | 394 500 |
| Jan 19, 2016 | $28.00 | $28.60 | $27.86 | $27.81 | 401 700 |
| Jan 15, 2016 | $28.20 | $28.51 | $27.53 | $27.63 | 812 200 |
| Jan 14, 2016 | $27.87 | $28.84 | $27.45 | $28.58 | 326 300 |
| Jan 13, 2016 | $28.39 | $28.85 | $27.71 | $27.71 | 221 700 |
| Jan 12, 2016 | $29.54 | $29.54 | $28.02 | $28.10 | 195 400 |
| Jan 11, 2016 | $28.14 | $29.37 | $28.14 | $29.10 | 457 700 |
| Jan 08, 2016 | $27.70 | $28.39 | $27.50 | $28.06 | 681 200 |
| Jan 07, 2016 | $28.76 | $28.83 | $27.35 | $27.28 | 345 700 |
